任天堂の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/06 | 23,500 | 23,660 | 23,430 | 23,600 | +200 | +0.9% | 4,300 |
2010/09/03 | 23,340 | 23,410 | 23,180 | 23,400 | +50 | +0.2% | 8,400 |
2010/09/02 | 23,820 | 23,830 | 23,040 | 23,350 | -60 | -0.3% | 9,100 |
2010/09/01 | 23,410 | 23,560 | 23,200 | 23,410 | +30 | +0.1% | 8,800 |
2010/08/31 | 23,660 | 23,760 | 23,350 | 23,380 | -630 | -2.6% | 8,500 |
2010/08/30 | 23,980 | 24,260 | 23,900 | 24,010 | +370 | +1.6% | 12,800 |
2010/08/27 | 23,350 | 23,710 | 23,230 | 23,640 | +80 | +0.3% | 11,600 |
2010/08/26 | 23,270 | 23,940 | 23,270 | 23,560 | +320 | +1.4% | 18,200 |
2010/08/25 | 22,990 | 23,470 | 22,950 | 23,240 | -120 | -0.5% | 8,800 |
2010/08/24 | 23,350 | 23,570 | 23,310 | 23,360 | -220 | -0.9% | 14,400 |
2010/08/23 | 23,490 | 23,650 | 23,290 | 23,580 | ±0 | ±0% | 7,900 |
2010/08/20 | 23,470 | 23,660 | 23,370 | 23,580 | -260 | -1.1% | 11,500 |
2010/08/19 | 23,300 | 23,880 | 23,250 | 23,840 | +540 | +2.3% | 15,800 |
2010/08/18 | 22,500 | 23,430 | 22,500 | 23,300 | +970 | +4.3% | 25,400 |
2010/08/17 | 22,150 | 22,340 | 22,150 | 22,330 | -190 | -0.8% | 10,200 |
2010/08/16 | 22,410 | 22,630 | 22,290 | 22,520 | -90 | -0.4% | 9,500 |
2010/08/13 | 22,450 | 22,660 | 22,150 | 22,610 | +230 | +1% | 16,700 |
2010/08/12 | 22,200 | 22,480 | 22,020 | 22,380 | -810 | -3.5% | 19,800 |
2010/08/11 | 23,780 | 23,780 | 23,150 | 23,190 | -710 | -3% | 14,700 |
2010/08/10 | 23,940 | 24,030 | 23,830 | 23,900 | -80 | -0.3% | 11,300 |
2010/08/09 | 23,890 | 24,040 | 23,850 | 23,980 | -10 | ±0% | 45,700 |
2010/08/06 | 23,800 | 24,010 | 23,730 | 23,990 | +10 | ±0% | 61,300 |
2010/08/05 | 23,860 | 24,020 | 23,730 | 23,980 | +250 | +1.1% | 33,600 |
2010/08/04 | 24,080 | 24,080 | 23,630 | 23,730 | -460 | -1.9% | 14,900 |
2010/08/03 | 24,410 | 24,410 | 24,020 | 24,190 | +30 | +0.1% | 8,400 |
2010/08/02 | 24,080 | 24,410 | 24,040 | 24,160 | +20 | +0.1% | 6,300 |
2010/07/30 | 24,270 | 24,370 | 23,960 | 24,140 | -440 | -1.8% | 33,500 |
2010/07/29 | 24,660 | 24,830 | 24,560 | 24,580 | -520 | -2.1% | 14,700 |
2010/07/28 | 24,820 | 25,150 | 24,750 | 25,100 | +770 | +3.2% | 15,400 |
2010/07/27 | 24,360 | 24,400 | 24,150 | 24,330 | -290 | -1.2% | 11,600 |
2010/07/26 | 24,570 | 24,930 | 24,570 | 24,620 | +240 | +1% | 8,600 |
2010/07/23 | 24,220 | 24,610 | 24,000 | 24,380 | +340 | +1.4% | 14,500 |
2010/07/22 | 24,100 | 24,370 | 23,890 | 24,040 | -500 | -2% | 13,500 |
2010/07/21 | 24,370 | 24,750 | 24,100 | 24,540 | +400 | +1.7% | 14,000 |
2010/07/20 | 24,000 | 24,590 | 23,950 | 24,140 | -250 | -1% | 12,200 |
2010/07/16 | 25,040 | 25,050 | 24,080 | 24,390 | -730 | -2.9% | 31,400 |
2010/07/15 | 25,510 | 25,610 | 25,110 | 25,120 | -870 | -3.3% | 23,200 |
2010/07/14 | 26,230 | 26,340 | 25,950 | 25,990 | -100 | -0.4% | 41,400 |
2010/07/13 | 26,010 | 26,170 | 25,840 | 26,090 | +530 | +2.1% | 58,100 |
2010/07/12 | 26,000 | 26,100 | 25,560 | 25,560 | -540 | -2.1% | 54,800 |
2010/07/09 | 26,720 | 26,810 | 25,950 | 26,100 | -420 | -1.6% | 43,900 |
2010/07/08 | 27,130 | 27,130 | 26,430 | 26,520 | +30 | +0.1% | 58,200 |
2010/07/07 | 26,550 | 26,720 | 26,320 | 26,490 | +10 | ±0% | 62,200 |
2010/07/06 | 26,180 | 26,540 | 25,880 | 26,480 | +30 | +0.1% | 55,600 |
2010/07/05 | 26,900 | 27,000 | 26,430 | 26,450 | -150 | -0.6% | 28,800 |
2010/07/02 | 26,160 | 26,720 | 26,160 | 26,600 | +490 | +1.9% | 40,300 |
2010/07/01 | 26,320 | 26,500 | 25,950 | 26,110 | ±0 | ±0% | 54,000 |
2010/06/30 | 25,530 | 26,120 | 25,520 | 26,110 | +60 | +0.2% | 55,900 |
2010/06/29 | 26,260 | 26,600 | 26,000 | 26,050 | +120 | +0.5% | 42,500 |
2010/06/28 | 26,350 | 26,480 | 25,860 | 25,930 | -570 | -2.2% | 27,600 |
3351~
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「任天堂」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
任天堂 | 839,100円 | -19.3% | -38.3% | 1.54% | 32.56倍 | 3.75倍 |
|
ゲーム機ハード、ソフトで総合首位。海外シェア高い。ドル建て資産多く期末為替で経常益変動 |
バンダイナム | 310,000円 | +2.8% | +14.2% | 0.71% | 25.04倍 | 2.90倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
アシックス | 810,200円 | +3.4% | +4.6% | 0.99% | 40.70倍 | 7.15倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約8割 |
大日印 | 479,000円 | +2.1% | +1.3% | 1.34% | 12.63倍 | 0.98倍 |
|
印刷業界2強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
TOPPANHD | 389,100円 | +2.5% | +6.9% | 1.23% | 21.94倍 | 0.86倍 |
|
印刷業界の2強。印刷技術を基盤に半導体部材関連、包装資材等に展開。23年秋持株会社に移行 |
市場注目の銘柄
チャート関連のコラム